Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 oct 2023 | 93,9360 | 94,4000 | 93,7840 | 94,3180 | 94,3180 | - |
04 oct 2023 | 94,1190 | 94,3930 | 93,7800 | 94,1190 | 94,1190 | - |
03 oct 2023 | 95,3430 | 95,3590 | 93,7600 | 95,3430 | 95,3430 | - |
02 oct 2023 | 96,2520 | 96,4110 | 95,4260 | 96,2520 | 96,2520 | - |
29 sept 2023 | 95,9300 | 96,9160 | 95,9180 | 95,9300 | 95,9300 | - |
28 sept 2023 | 94,8790 | 95,8700 | 94,8840 | 94,8790 | 94,8790 | - |
27 sept 2023 | 95,2770 | 95,4430 | 94,9240 | 95,2770 | 95,2770 | - |
26 sept 2023 | 95,5580 | 95,7580 | 95,2380 | 95,5580 | 95,5580 | - |
25 sept 2023 | 95,5900 | 95,6900 | 95,1800 | 95,5900 | 95,5900 | - |
22 sept 2023 | 94,6270 | 95,8170 | 94,5400 | 94,6270 | 94,6270 | - |
21 sept 2023 | 95,4550 | 95,5440 | 94,5480 | 95,4550 | 95,4550 | - |
20 sept 2023 | 95,5000 | 96,0360 | 95,3110 | 95,5000 | 95,5000 | - |
19 sept 2023 | 95,0490 | 95,6140 | 94,9600 | 95,0490 | 95,0490 | - |
18 sept 2023 | 95,2270 | 95,2480 | 94,8090 | 95,2270 | 95,2270 | - |
15 sept 2023 | 94,8610 | 95,5140 | 94,8350 | 94,8610 | 94,8610 | - |
14 sept 2023 | 94,6100 | 95,0120 | 94,5000 | 94,6100 | 94,6100 | - |
13 sept 2023 | 94,5870 | 94,8220 | 94,2320 | 94,5870 | 94,5870 | - |
12 sept 2023 | 94,3230 | 94,5250 | 94,0590 | 94,3230 | 94,3230 | - |
11 sept 2023 | 94,1000 | 94,4510 | 93,8780 | 94,1000 | 94,1000 | - |
08 sept 2023 | 93,9610 | 94,4490 | 93,6310 | 93,9610 | 93,9610 | - |
07 sept 2023 | 94,2530 | 94,3070 | 93,7100 | 94,2530 | 94,2530 | - |
06 sept 2023 | 94,0090 | 94,3180 | 93,8600 | 94,0090 | 94,0090 | - |
05 sept 2023 | 94,6360 | 94,6480 | 93,5900 | 94,6360 | 94,6360 | - |
04 sept 2023 | 94,2290 | 94,7090 | 94,2000 | 94,2290 | 94,2290 | - |
01 sept 2023 | 94,3800 | 94,4090 | 93,8600 | 94,3800 | 94,3800 | - |
31 ago 2023 | 94,6460 | 94,9140 | 94,1560 | 94,6460 | 94,6460 | - |
30 ago 2023 | 94,5440 | 95,0450 | 94,1960 | 94,5440 | 94,5440 | - |
29 ago 2023 | 94,1410 | 94,5860 | 94,0530 | 94,1410 | 94,1410 | - |
28 ago 2023 | 94,0170 | 94,2840 | 93,8200 | 94,0170 | 94,0170 | - |
25 ago 2023 | 93,6600 | 93,8560 | 93,5020 | 93,6600 | 93,6600 | - |
24 ago 2023 | 93,7400 | 94,1530 | 93,6020 | 93,7400 | 93,7400 | - |
23 ago 2023 | 93,6410 | 93,9480 | 93,2290 | 93,6410 | 93,6410 | - |
22 ago 2023 | 93,7910 | 94,0470 | 93,5950 | 93,7910 | 93,7910 | - |
21 ago 2023 | 93,2000 | 93,7480 | 92,8490 | 93,2000 | 93,2000 | - |
18 ago 2023 | 93,3470 | 93,5460 | 92,7700 | 93,3470 | 93,3470 | - |
17 ago 2023 | 93,8510 | 93,9960 | 93,2660 | 93,8510 | 93,8510 | - |
16 ago 2023 | 94,0250 | 94,2750 | 93,6510 | 94,0250 | 94,0250 | - |
15 ago 2023 | 94,3500 | 94,7800 | 93,9880 | 94,3500 | 94,3500 | - |
14 ago 2023 | 94,0570 | 94,3920 | 93,5900 | 94,0570 | 94,0570 | - |
11 ago 2023 | 94,3320 | 94,5870 | 94,0000 | 94,3320 | 94,3320 | - |
10 ago 2023 | 93,9300 | 94,9250 | 93,8560 | 93,9300 | 93,9300 | - |
09 ago 2023 | 93,5910 | 94,1050 | 93,5277 | 93,5910 | 93,5910 | - |
08 ago 2023 | 93,6690 | 93,9610 | 92,9270 | 93,6690 | 93,6690 | - |
07 ago 2023 | 93,2610 | 93,6190 | 93,1130 | 93,2610 | 93,2610 | - |
04 ago 2023 | 93,5420 | 93,9120 | 93,2220 | 93,5420 | 93,5420 | - |
03 ago 2023 | 93,7540 | 94,0690 | 92,9730 | 93,7540 | 93,7540 | - |
02 ago 2023 | 94,6050 | 94,8980 | 93,6140 | 94,6050 | 94,6050 | - |
01 ago 2023 | 95,5900 | 95,7480 | 94,5690 | 95,5900 | 95,5900 | - |
31 jul 2023 | 93,7500 | 95,8140 | 93,7350 | 93,7500 | 93,7500 | - |
28 jul 2023 | 93,1930 | 94,1410 | 91,8420 | 93,1930 | 93,1930 | - |
27 jul 2023 | 94,8850 | 95,4090 | 94,7760 | 94,8850 | 94,8850 | - |
26 jul 2023 | 95,6390 | 95,7130 | 94,4440 | 95,6390 | 95,6390 | - |
25 jul 2023 | 95,2790 | 95,8520 | 95,1850 | 95,2790 | 95,2790 | - |
24 jul 2023 | 95,3300 | 95,4430 | 94,8930 | 95,3300 | 95,3300 | - |
21 jul 2023 | 94,7940 | 95,7780 | 94,6550 | 94,7940 | 94,7940 | - |
20 jul 2023 | 94,5050 | 95,4110 | 94,5330 | 94,5050 | 94,5050 | - |
19 jul 2023 | 94,7100 | 94,7960 | 94,2070 | 94,7100 | 94,7100 | - |
18 jul 2023 | 94,4740 | 94,7790 | 93,7900 | 94,4740 | 94,4740 | - |
17 jul 2023 | 94,8240 | 94,8670 | 94,0190 | 94,8240 | 94,8240 | - |
14 jul 2023 | 95,1050 | 95,3670 | 94,5660 | 95,1050 | 95,1050 | - |
13 jul 2023 | 93,9420 | 95,2930 | 93,8580 | 93,9420 | 93,9420 | - |
12 jul 2023 | 93,7820 | 94,1990 | 93,2500 | 93,7820 | 93,7820 | - |
11 jul 2023 | 94,3380 | 94,6010 | 93,4710 | 94,3380 | 94,3380 | - |
10 jul 2023 | 95,1050 | 95,4650 | 94,1150 | 95,1050 | 95,1050 | - |
07 jul 2023 | 95,4090 | 95,5790 | 94,8100 | 95,4090 | 95,4090 | - |
06 jul 2023 | 96,1500 | 96,3010 | 95,3060 | 96,1500 | 96,1500 | - |
05 jul 2023 | 96,6400 | 96,8240 | 96,0620 | 96,6400 | 96,6400 | - |
04 jul 2023 | 96,4900 | 96,8220 | 96,1010 | 96,4900 | 96,4900 | - |
03 jul 2023 | 96,1340 | 96,6060 | 96,0120 | 96,1340 | 96,1340 | - |
30 jun 2023 | 95,8300 | 96,2930 | 95,6080 | 95,8300 | 95,8300 | - |
29 jun 2023 | 95,2990 | 96,0030 | 95,1770 | 95,2990 | 95,2990 | - |
28 jun 2023 | 96,1310 | 96,1550 | 95,2340 | 96,1310 | 96,1310 | - |
27 jun 2023 | 95,7450 | 96,4850 | 95,6990 | 95,7450 | 95,7450 | - |
26 jun 2023 | 95,8830 | 96,0770 | 95,3950 | 95,8830 | 95,8830 | - |
23 jun 2023 | 96,6960 | 96,8300 | 95,2500 | 96,6960 | 96,6960 | - |
22 jun 2023 | 96,3210 | 96,6000 | 95,7900 | 96,3210 | 96,3210 | - |
21 jun 2023 | 95,9440 | 96,3550 | 95,7810 | 95,9440 | 95,9440 | - |
20 jun 2023 | 97,2110 | 97,4110 | 95,5770 | 97,2110 | 97,2110 | - |
19 jun 2023 | 97,4900 | 97,5700 | 96,7380 | 97,4900 | 97,4900 | - |
16 jun 2023 | 96,5010 | 97,3420 | 96,2200 | 96,5010 | 96,5010 | - |
15 jun 2023 | 95,1330 | 96,5410 | 95,1340 | 95,1330 | 95,1330 | - |
14 jun 2023 | 94,8820 | 95,2750 | 94,7500 | 94,8820 | 94,8820 | - |
13 jun 2023 | 94,1730 | 95,0320 | 93,9790 | 94,1730 | 94,1730 | - |
12 jun 2023 | 93,9960 | 94,4060 | 93,8750 | 93,9960 | 93,9960 | - |
09 jun 2023 | 93,1960 | 94,0940 | 93,2100 | 93,1960 | 93,1960 | - |
08 jun 2023 | 93,1380 | 93,4300 | 92,9800 | 93,1380 | 93,1380 | - |
07 jun 2023 | 93,1860 | 93,4840 | 92,8160 | 93,1860 | 93,1860 | - |
06 jun 2023 | 92,1710 | 93,2340 | 92,1850 | 92,1710 | 92,1710 | - |
05 jun 2023 | 92,4970 | 92,6480 | 92,1480 | 92,4970 | 92,4970 | - |
02 jun 2023 | 91,2670 | 92,5030 | 91,2430 | 91,2670 | 91,2670 | - |
01 jun 2023 | 90,4900 | 91,2610 | 90,3000 | 90,4900 | 90,4900 | - |
31 may 2023 | 91,1070 | 91,1300 | 90,3530 | 91,1070 | 91,1070 | - |
30 may 2023 | 91,6810 | 91,9250 | 90,9680 | 91,6810 | 91,6810 | - |
29 may 2023 | 91,9360 | 91,9980 | 91,5800 | 91,9360 | 91,9360 | - |
26 may 2023 | 90,9600 | 91,5310 | 90,8210 | 90,9600 | 90,9600 | - |
25 may 2023 | 91,1520 | 91,2550 | 90,7640 | 91,1520 | 91,1520 | - |
24 may 2023 | 91,6540 | 91,6310 | 90,7850 | 91,6540 | 91,6540 | - |
23 may 2023 | 92,2000 | 92,3310 | 91,5580 | 92,2000 | 92,2000 | - |
22 may 2023 | 91,6700 | 92,1250 | 91,3960 | 91,6700 | 91,6700 | - |
19 may 2023 | 91,8700 | 92,3350 | 91,4950 | 91,8700 | 91,8700 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |